China Container Terminal Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	21.200	21.200	20.850	21.050	21.050	321,519
2026-07-22	21.300	21.550	21.150	21.150	21.150	238,024
2026-07-21	21.350	21.700	21.100	21.250	21.250	386,313
2026-07-20	21.050	21.650	20.950	21.100	21.100	280,301
2026-07-17	21.550	21.800	21.000	21.000	21.000	288,864
2026-07-16	21.900	21.900	21.550	21.550	21.550	127,025
2026-07-15	21.450	21.800	21.400	21.800	21.800	154,081
2026-07-14	22.000	22.050	21.200	21.350	21.350	299,153
2026-07-13	22.050	22.300	21.450	21.500	21.500	199,000
2026-07-10	21.750	21.750	21.750	21.750	21.750	0
2026-07-09	22.150	22.200	21.750	21.750	21.750	140,100
2026-07-08	21.900	22.100	21.800	21.900	21.900	220,462
2026-07-07	22.150	22.150	21.600	21.700	21.700	258,202
2026-07-06	22.650	22.750	22.150	22.150	22.150	497,117
2026-07-03	21.900	22.700	21.900	22.350	22.350	654,000
2026-07-02	21.800	21.850	21.550	21.800	21.800	182,001
2026-07-01	21.950	21.950	21.650	21.650	21.650	154,004
2026-06-30	21.750	21.950	21.600	21.750	21.750	264,313
2026-06-29	21.100	21.900	21.100	21.600	21.600	166,029
2026-06-26	21.800	21.800	21.100	21.100	21.100	381,100
2026-06-25	21.800	21.950	21.500	21.550	21.550	210,180
2026-06-24	21.850	22.050	21.750	21.850	21.850	187,011
2026-06-23	21.800	21.900	21.700	21.750	21.750	233,003
2026-06-22	21.900	22.100	21.750	21.750	21.750	255,757
2026-06-18	21.850	22.100	21.850	21.900	21.900	182,100
2026-06-17	21.800	22.100	21.750	21.850	21.850	200,787
2026-06-16	22.250	22.300	21.750	21.800	21.800	241,131
2026-06-15	22.800	22.800	22.200	22.200	22.200	352,562
2026-06-12	22.150	22.400	21.850	22.150	22.150	282,000
2026-06-11	21.950	22.000	21.400	21.950	21.950	244,020
2026-06-10	21.950	22.250	21.900	21.950	21.950	309,340
2026-06-09	21.950	22.200	21.750	21.950	21.950	266,214
2026-06-08	21.400	22.000	21.350	22.000	22.000	346,001
2026-06-05	22.450	22.800	22.350	22.400	22.400	451,579
2026-06-04	22.800	22.800	22.200	22.300	22.300	311,012
2026-06-03	22.450	23.000	22.200	22.700	22.700	549,502
2026-06-02	22.800	22.800	22.150	22.500	22.500	529,001
2026-06-01	21.900	22.950	21.800	22.800	22.800	1,139,003
2026-05-29	21.400	21.650	21.400	21.550	21.550	269,144
2026-05-28	21.650	21.750	21.200	21.300	21.300	516,654
2026-05-27	22.000	22.000	21.550	21.650	21.650	396,043
2026-05-26	22.000	22.000	21.700	21.850	21.850	327,002
2026-05-25	22.300	22.550	21.750	21.850	21.850	528,183
2026-05-22	22.050	22.450	21.850	21.950	21.950	339,400
2026-05-21	21.600	22.050	21.450	21.900	21.900	377,240
2026-05-20	21.600	22.450	21.550	21.550	21.550	408,063
2026-05-19	21.600	22.000	21.550	21.600	21.600	185,000
2026-05-18	21.400	21.800	21.200	21.550	21.550	195,101
2026-05-15	21.850	22.000	21.450	21.450	21.450	358,001
2026-05-14	21.800	21.950	21.400	21.500	21.500	487,571
2026-05-13	22.000	22.000	21.800	21.800	21.800	383,100
2026-05-12	22.350	22.350	21.900	22.000	22.000	541,002
2026-05-11	22.350	22.400	22.200	22.350	22.350	220,003
2026-05-08	22.650	22.900	22.100	22.300	22.300	309,192
2026-05-07	22.550	22.700	22.300	22.650	22.650	371,003
2026-05-06	22.450	22.600	22.250	22.400	22.400	336,680
2026-05-05	22.550	22.650	22.400	22.500	22.500	168,787
2026-05-04	22.800	22.850	22.350	22.550	22.550	237,092
2026-04-30	22.600	22.600	22.400	22.400	22.400	161,284
2026-04-29	22.750	22.750	22.450	22.500	22.500	158,280

← NewerPage 2 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-13	1.0500 TWD
2022-03-11	1.6500 TWD
2021-03-12	0.2000 TWD
2020-03-26	0.1700 TWD
2019-07-18	0.2827 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.